Eaton Corporation plc (FRA:3EC)
Germany flag Germany · Delayed Price · Currency is EUR
309.55
+1.05 (0.34%)
At close: Oct 23, 2025

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025309.55309.55309.55309.55309.550.34%-
Oct 22, 2025320.25320.25308.50308.50308.50-4.53%55
Oct 21, 2025323.15323.15323.15323.15323.151.78%-
Oct 20, 2025324.20325.50317.50317.50317.50-1.14%53
Oct 17, 2025317.00321.15317.00321.15321.150.58%15
Oct 16, 2025329.50329.50319.30319.30319.30-2.24%6
Oct 15, 2025320.90330.90320.90326.60326.60-0.02%45
Oct 14, 2025321.20326.65320.00326.65326.653.00%1,239
Oct 13, 2025317.15317.15317.15317.15317.15-2.31%-
Oct 10, 2025324.65324.65324.65324.65324.650.57%-
Oct 9, 2025322.60322.80322.60322.80322.800.92%19
Oct 8, 2025317.85319.85317.85319.85319.85-1.02%17
Oct 7, 2025323.15323.15323.15323.15323.15-0.17%-
Oct 6, 2025318.30323.70318.30323.70323.701.03%16
Oct 3, 2025320.40320.40320.40320.40320.400.55%-
Oct 2, 2025317.20318.65317.20318.65318.65-0.09%2
Oct 1, 2025315.70318.95315.70318.95318.952.47%50
Sep 30, 2025311.25311.25311.25311.25311.25-0.46%-
Sep 29, 2025310.80312.70310.80312.70312.700.61%20
Sep 26, 2025310.80310.80310.80310.80310.80-1.52%-
Sep 25, 2025315.60315.60315.60315.60315.60--
Sep 24, 2025311.05315.60311.05315.60315.60-1.05%80
Sep 23, 2025318.95318.95318.95318.95318.950.55%-
Sep 22, 2025317.20317.20317.20317.20317.200.36%-
Sep 19, 2025313.80316.05313.80316.05316.052.76%450
Sep 18, 2025307.55307.55307.55307.55307.55-1.24%-
Sep 17, 2025311.40311.40311.40311.40311.40-1.78%-
Sep 16, 2025317.05317.05317.05317.05317.051.98%-
Sep 15, 2025310.90310.90310.90310.90310.901.02%-
Sep 12, 2025305.40307.75305.40307.75307.75-1.25%1
Sep 11, 2025308.35311.65308.35311.65311.651.37%15
Sep 10, 2025296.40307.45296.40307.45307.454.27%100
Sep 9, 2025295.40295.40294.85294.85294.85-0.57%10
Sep 8, 2025296.55296.55296.55296.55296.55-1.71%-
Sep 5, 2025297.15301.70297.15301.70301.702.99%10
Sep 4, 2025292.95292.95292.95292.95292.95-0.09%-
Sep 3, 2025294.15294.15293.20293.20293.20-0.09%34
Sep 2, 2025296.75296.75293.45293.45293.45-0.86%11
Sep 1, 2025296.00296.00296.00296.00296.00-2.23%-
Aug 29, 2025302.75302.75302.75302.75302.75-0.08%-
Aug 28, 2025303.00303.00303.00303.00303.000.51%4
Aug 27, 2025301.45301.45301.45301.45301.451.91%-
Aug 26, 2025295.80295.80295.80295.80295.800.20%-
Aug 25, 2025295.20295.20295.20295.20295.20-0.44%-
Aug 22, 2025296.50296.50296.50296.50296.500.27%-
Aug 21, 2025295.70295.70295.70295.70295.70-0.82%-
Aug 20, 2025298.15298.15298.15298.15298.15-1.05%-
Aug 19, 2025301.30301.30301.30301.30301.300.92%-
Aug 18, 2025298.55298.55298.55298.55298.55-1.53%-
Aug 15, 2025303.20303.20303.20303.20303.20-0.87%-